NSE:ESTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	88.00	88.29	85.62	86.24	-	-2.36%	72,655
Sep 23, 2026	86.51	88.59	86.50	88.32	88.32	1.39%	25,566
Sep 22, 2026	87.17	88.40	86.45	87.11	87.11	-0.07%	24,596
Sep 21, 2026	89.35	89.35	86.90	87.17	87.17	-0.57%	24,442
Sep 18, 2026	87.56	88.90	86.60	87.67	87.67	1.05%	36,137
Sep 17, 2026	85.40	88.35	85.40	86.76	86.76	0.90%	26,887
Sep 16, 2026	87.27	87.69	85.05	86.24	85.99	-0.91%	40,282
Sep 15, 2026	90.53	93.85	86.20	87.03	86.78	-3.18%	59,979
Sep 11, 2026	89.23	90.48	89.12	89.89	89.63	-0.72%	32,880
Sep 10, 2026	91.45	92.50	90.03	90.54	90.28	-0.53%	50,678
Sep 9, 2026	91.45	92.80	90.01	91.02	90.76	-0.45%	156,917
Sep 8, 2026	91.50	92.39	91.02	91.43	91.16	-0.12%	49,070
Sep 7, 2026	94.40	94.40	90.95	91.54	91.27	-2.17%	92,014
Sep 4, 2026	94.04	94.72	93.00	93.57	93.30	-0.49%	41,294
Sep 3, 2026	94.50	95.69	93.25	94.03	93.76	-0.02%	48,134
Sep 2, 2026	91.71	94.75	91.41	94.05	93.78	1.48%	95,277
Sep 1, 2026	93.50	95.44	91.00	92.68	92.41	1.04%	121,349
Aug 31, 2026	93.10	94.00	90.38	91.73	91.46	-2.13%	81,352
Aug 28, 2026	93.14	94.47	93.01	93.73	93.46	0.78%	41,734
Aug 27, 2026	93.26	94.41	92.00	93.00	92.73	-0.33%	78,074
Aug 26, 2026	95.51	96.95	92.83	93.31	93.04	-2.66%	81,849
Aug 25, 2026	94.80	96.87	94.13	95.86	95.58	1.84%	64,817
Aug 24, 2026	95.01	97.08	93.40	94.13	93.86	-1.06%	151,634
Aug 21, 2026	96.00	97.68	94.70	95.14	94.86	-1.06%	58,483
Aug 20, 2026	97.85	97.85	95.10	96.16	95.88	0.08%	73,870
Aug 19, 2026	97.50	98.69	95.70	96.08	95.80	-1.51%	67,707
Aug 18, 2026	99.42	100.62	96.60	97.55	97.27	-1.42%	105,357
Aug 17, 2026	101.00	102.80	98.50	98.96	98.67	-2.04%	62,123
Aug 14, 2026	102.15	104.00	100.00	101.02	100.73	-0.63%	291,340
Aug 13, 2026	96.01	102.90	95.76	101.66	101.37	5.60%	793,877
Aug 12, 2026	102.07	103.09	95.80	96.27	95.99	-7.88%	595,516
Aug 11, 2026	100.50	107.90	98.00	104.50	104.20	5.32%	1,789,401
Aug 10, 2026	87.15	101.89	86.91	99.22	98.93	13.59%	1,758,940
Aug 7, 2026	89.00	89.17	87.00	87.35	87.10	-0.74%	43,251
Aug 6, 2026	88.88	89.66	87.12	88.00	87.74	-0.23%	28,795
Aug 5, 2026	88.00	88.75	87.10	88.20	87.94	1.15%	46,459
Aug 4, 2026	86.75	89.05	86.55	87.20	86.95	0.61%	63,463
Aug 3, 2026	89.39	89.68	85.10	86.67	86.42	-1.40%	138,696
Jul 31, 2026	88.46	89.08	87.04	87.90	87.65	-0.20%	46,766
Jul 30, 2026	89.60	89.99	87.41	88.08	87.82	-0.98%	40,018
Jul 29, 2026	89.83	90.50	88.52	88.95	88.69	-0.98%	23,368
Jul 28, 2026	90.69	92.00	89.05	89.83	89.57	-1.17%	43,550
Jul 27, 2026	88.53	91.80	88.50	90.89	90.63	2.67%	101,157
Jul 24, 2026	89.20	90.55	87.82	88.53	88.27	-0.54%	41,113
Jul 23, 2026	86.99	91.48	84.66	89.01	88.75	2.32%	106,158
Jul 22, 2026	88.89	88.89	86.50	86.99	86.74	-2.14%	69,985
Jul 21, 2026	90.05	90.69	88.51	88.89	88.63	0.21%	25,492
Jul 20, 2026	89.00	91.88	87.71	88.70	88.44	-0.03%	130,501
Jul 17, 2026	87.70	89.12	87.53	88.73	88.47	-0.93%	22,762
Jul 16, 2026	89.90	89.96	88.00	89.56	89.30	1.08%	48,714